SVXY - ProShares Short VIX Short-Term Futures
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY180928C00011000 | 2018-08-20 10:26AM EDT | 11.00 | 3.27 | 3.20 | 3.45 | 0.00 | - | 209 | 129 | 0.00% |
| SVXY180928C00011500 | 2018-09-04 10:22AM EDT | 11.50 | 2.72 | 2.24 | 2.99 | 0.00 | - | 1 | 16 | 0.00% |
| SVXY180928C00012000 | 2018-09-07 4:11PM EDT | 12.00 | 1.88 | 1.81 | 1.94 | -0.17 | -8.29% | 9 | 1 | 0.00% |
| SVXY180928C00012500 | 2018-09-07 4:11PM EDT | 12.50 | 1.43 | 1.25 | 1.47 | -0.46 | -24.34% | 18 | 2 | 0.00% |
| SVXY180928C00013000 | 2018-09-14 2:22PM EDT | 13.00 | 1.60 | 1.37 | 1.69 | +0.10 | +6.67% | 3 | 27 | 0.00% |
| SVXY180928C00013500 | 2018-09-14 2:49PM EDT | 13.50 | 1.15 | 1.07 | 1.20 | +0.13 | +12.75% | 42 | 174 | 0.00% |
| SVXY180928C00014000 | 2018-09-14 3:30PM EDT | 14.00 | 0.68 | 0.62 | 0.76 | +0.09 | +15.25% | 9 | 97 | 0.00% |
| SVXY180928C00014500 | 2018-09-17 3:31PM EDT | 14.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SVXY180928C00015000 | 2018-09-17 1:16PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| SVXY180928C00015500 | 2018-09-17 9:44AM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| SVXY180928C00016000 | 2018-09-14 12:40PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 1 | 0.00% |
| SVXY180928C00053000 | 2018-09-21 11:51PM EDT | 53.00 | 6.20 | 3.95 | 8.45 | 0.00 | - | 76 | 29 | 67.09% |
| SVXY180928C00058000 | 2018-09-21 11:51PM EDT | 58.00 | 1.45 | 0.16 | 1.67 | 0.00 | - | 1 | 0 | 37.84% |
| SVXY180928C00059000 | 2018-09-21 11:51PM EDT | 59.00 | 0.91 | 0.57 | 1.08 | 0.00 | - | 1 | 34 | 36.62% |
| SVXY180928C00059500 | 2018-09-21 11:51PM EDT | 59.50 | 0.50 | 0.08 | 1.85 | 0.00 | - | 1 | 0 | 69.82% |
| SVXY180928C00060000 | 2018-09-21 11:51PM EDT | 60.00 | 0.35 | 0.15 | 0.46 | 0.00 | - | 82 | 162 | 29.20% |
| SVXY180928C00060500 | 2018-09-21 11:51PM EDT | 60.50 | 0.32 | 0.03 | 0.31 | 0.00 | - | 53 | 0 | 28.61% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY180928P00006000 | 2018-08-24 11:50PM EDT | 6.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 771.88% |
| SVXY180928P00008000 | 2018-08-28 11:21AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 977 | 656.25% |
| SVXY180928P00009000 | 2018-09-07 9:32AM EDT | 9.00 | 0.09 | 0.02 | 0.07 | +0.01 | +12.50% | 1 | 718 | 609.38% |
| SVXY180928P00009500 | 2018-09-05 12:01PM EDT | 9.50 | 0.06 | 0.03 | 0.08 | 0.00 | - | 50 | 177 | 606.25% |
| SVXY180928P00010000 | 2018-09-07 10:28AM EDT | 10.00 | 0.08 | 0.04 | 0.09 | +0.02 | +33.33% | 20 | 33 | 603.13% |
| SVXY180928P00010500 | 2018-09-07 11:58PM EDT | 10.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 70 | 70 | 596.88% |
| SVXY180928P00011000 | 2018-08-30 11:48AM EDT | 11.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 0 | 585.94% |
| SVXY180928P00012000 | 2018-09-12 12:40PM EDT | 12.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 32 | 493.75% |
| SVXY180928P00012500 | 2018-09-14 12:40PM EDT | 12.50 | 0.04 | 0.00 | 0.06 | -0.10 | -71.43% | 1 | 18 | 481.25% |
| SVXY180928P00013000 | 2018-09-17 4:13PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SVXY180928P00013500 | 2018-09-17 4:13PM EDT | 13.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SVXY180928P00014000 | 2018-09-17 2:59PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SVXY180928P00014500 | 2018-09-14 3:41PM EDT | 14.50 | 0.23 | 0.19 | 0.24 | -0.10 | -30.30% | 54 | 6 | 570.31% |
| SVXY180928P00015000 | 2018-09-17 1:09PM EDT | 15.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SVXY180928P00050000 | 2018-09-21 11:52PM EDT | 50.00 | 0.20 | 0.02 | 0.18 | 0.00 | - | 10 | 0 | 76.17% |
| SVXY180928P00055000 | 2018-09-21 11:52PM EDT | 55.00 | 0.14 | 0.01 | 1.63 | 0.00 | - | 1 | 0 | 77.93% |
| SVXY180928P00056500 | 2018-09-21 11:52PM EDT | 56.50 | 0.31 | 0.25 | 0.43 | 0.00 | - | 3 | 25 | 44.24% |
| SVXY180928P00057000 | 2018-09-21 11:52PM EDT | 57.00 | 0.33 | 0.13 | 2.04 | 0.00 | - | 16 | 3 | 64.21% |
| SVXY180928P00058000 | 2018-09-21 11:52PM EDT | 58.00 | 0.49 | 0.03 | 2.34 | 0.00 | - | 5 | 0 | 54.00% |
| SVXY180928P00059000 | 2018-09-21 11:52PM EDT | 59.00 | 0.70 | 0.70 | 1.38 | 0.00 | - | 124 | 14 | 44.92% |
| SVXY180928P00059500 | 2018-09-21 11:52PM EDT | 59.50 | 0.90 | 0.11 | 4.95 | 0.00 | - | 36 | 0 | 74.12% |
| SVXY180928P00060000 | 2018-09-21 11:52PM EDT | 60.00 | 1.21 | 0.92 | 4.95 | 0.00 | - | 10 | 9 | 78.03% |
| SVXY180928P00065000 | 2018-09-21 11:52PM EDT | 65.00 | 6.67 | 3.50 | 8.50 | 0.00 | - | 2 | 1 | 154.69% |
